Shanghai - Delayed Quote CNY

Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (600809.SS)

Compare
174.20 -3.80 (-2.13%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 176.09 177.70 172.50 174.20 174.20 6,979,537
Jan 3, 2025 178.00 180.58 177.00 178.00 178.00 5,672,356
Jan 2, 2025 183.25 184.00 177.00 177.98 177.98 8,925,701
Dec 31, 2024 185.50 188.00 184.10 184.21 184.21 6,155,368
Dec 30, 2024 188.00 188.83 185.45 185.93 185.93 4,782,046
Dec 27, 2024 188.66 189.80 187.08 187.79 187.79 4,470,833
Dec 26, 2024 188.88 190.20 187.40 188.93 188.93 3,017,867
Dec 25, 2024 189.99 190.55 187.40 188.88 188.88 4,871,072
Dec 24, 2024 188.41 190.49 187.51 189.52 189.52 5,100,486
Dec 23, 2024 192.88 193.40 188.02 188.40 188.40 6,283,796
Dec 20, 2024 193.23 194.79 191.96 192.50 192.50 3,889,687
Dec 19, 2024 193.98 195.23 191.60 193.23 193.23 4,867,819
Dec 18, 2024 195.51 197.46 194.38 195.21 195.21 3,730,790
Dec 17, 2024 195.00 197.50 193.23 195.33 195.33 4,656,757
Dec 16, 2024 199.00 200.00 193.85 194.89 194.89 7,611,856
Dec 13, 2024 207.00 207.68 199.34 199.44 199.44 11,023,728
Dec 12, 2024 203.00 210.00 202.66 209.98 209.98 9,368,269
Dec 11, 2024 203.80 208.77 203.50 204.88 204.88 5,703,127
Dec 10, 2024 210.97 214.27 203.80 205.02 205.02 14,142,232
Dec 9, 2024 200.00 203.00 198.08 200.48 200.48 5,323,531
Dec 6, 2024 198.78 202.90 197.70 200.01 200.01 5,096,173
Dec 5, 2024 198.78 199.50 197.08 198.77 198.77 2,932,959
Dec 4, 2024 200.87 201.99 197.73 199.63 199.63 4,502,664
Dec 3, 2024 201.60 201.89 198.01 200.16 200.16 5,083,805
Dec 2, 2024 201.01 205.20 200.02 201.47 201.47 6,615,513
Nov 29, 2024 202.00 208.77 201.00 203.69 203.69 5,723,933
Nov 28, 2024 202.79 203.44 199.30 200.73 200.73 3,737,182
Nov 27, 2024 200.30 204.86 198.88 202.40 202.40 4,717,322
Nov 26, 2024 197.00 202.80 196.30 201.00 201.00 5,377,687
Nov 25, 2024 201.38 203.57 195.30 197.74 197.74 5,608,375
Nov 22, 2024 208.50 209.42 199.14 199.40 199.40 6,862,533
Nov 21, 2024 210.00 212.20 206.68 208.48 208.48 4,548,538
Nov 20, 2024 208.55 212.40 206.41 210.00 210.00 4,229,495
Nov 19, 2024 215.00 215.97 202.61 209.07 209.07 9,190,593
Nov 18, 2024 215.00 219.00 211.60 212.92 212.92 5,697,259
Nov 15, 2024 220.02 222.83 216.10 216.82 216.82 6,672,259
Nov 14, 2024 220.65 225.89 220.09 221.21 221.21 4,962,614
Nov 13, 2024 218.56 224.55 218.00 223.03 223.03 3,889,214
Nov 12, 2024 227.00 230.40 221.20 222.00 222.00 6,643,503
Nov 11, 2024 220.35 226.58 216.60 226.00 226.00 8,628,390
Nov 8, 2024 235.40 237.00 224.60 226.10 226.10 11,266,938
Nov 7, 2024 212.60 234.00 212.40 233.40 233.40 13,236,348
Nov 6, 2024 218.30 219.41 211.00 213.86 213.86 7,147,422
Nov 5, 2024 206.92 218.70 205.68 217.79 217.79 9,649,216
Nov 4, 2024 208.76 211.80 205.50 209.90 209.90 6,799,050
Nov 1, 2024 201.55 210.98 199.61 208.76 208.76 10,888,328
Oct 31, 2024 199.00 203.00 197.09 200.90 200.90 6,524,926
Oct 30, 2024 200.97 204.20 195.60 197.10 197.10 6,304,855
Oct 29, 2024 201.12 209.88 201.12 203.34 203.34 7,452,331
Oct 28, 2024 198.50 205.00 194.23 204.47 204.47 11,295,439
Oct 25, 2024 192.46 197.45 191.50 195.00 195.00 5,125,128
Oct 24, 2024 196.00 197.90 192.28 192.75 192.75 4,864,979
Oct 23, 2024 196.00 203.00 194.18 199.02 199.02 8,464,771
Oct 22, 2024 192.40 196.95 191.30 196.00 196.00 8,171,216
Oct 21, 2024 190.80 195.75 189.00 193.14 193.14 8,565,111
Oct 18, 2024 182.50 195.01 181.37 191.03 191.03 12,052,248
Oct 17, 2024 191.67 192.00 183.90 184.19 184.19 7,287,555
Oct 16, 2024 190.00 195.50 189.00 190.50 190.50 6,278,650
Oct 15, 2024 202.00 202.00 192.35 192.81 192.81 7,144,841
Oct 14, 2024 199.45 204.34 193.70 202.15 202.15 9,538,377
Oct 11, 2024 208.50 208.50 196.56 199.36 199.36 10,349,842
Oct 10, 2024 208.06 216.38 203.31 209.35 209.35 13,962,904
Oct 9, 2024 225.00 225.00 207.72 207.72 207.72 20,098,081
Oct 8, 2024 240.78 240.78 219.40 230.80 230.80 25,087,917
Sep 30, 2024 216.01 218.89 208.02 218.89 218.89 17,966,080
Sep 27, 2024 192.00 198.99 190.01 198.99 198.99 14,390,540
Sep 26, 2024 164.63 180.90 164.00 180.90 180.90 14,603,265
Sep 25, 2024 168.35 170.48 163.89 164.45 164.45 12,227,276
Sep 24, 2024 157.80 165.05 154.23 165.05 165.05 13,230,985
Sep 23, 2024 154.41 160.56 154.41 154.48 154.48 6,465,506
Sep 20, 2024 151.90 155.00 151.14 154.23 154.23 6,348,425
Sep 19, 2024 148.15 158.05 147.01 153.14 153.14 10,940,008
Sep 18, 2024 149.70 151.39 147.30 147.79 147.79 5,763,630
Sep 13, 2024 153.00 154.45 149.70 150.20 150.20 8,197,508
Sep 12, 2024 159.50 160.13 154.11 154.15 154.15 6,820,545
Sep 11, 2024 159.66 161.00 157.15 159.90 159.90 3,436,616
Sep 10, 2024 159.60 163.70 158.82 159.65 159.65 5,036,091
Sep 9, 2024 162.60 164.50 159.57 159.91 159.91 4,323,305
Sep 6, 2024 167.62 168.20 163.80 163.99 163.99 2,502,380
Sep 5, 2024 167.59 168.78 166.30 168.20 168.20 2,896,186
Sep 4, 2024 169.30 171.92 167.47 167.59 167.59 2,960,965
Sep 3, 2024 167.43 170.88 167.06 169.65 169.65 3,734,712
Sep 2, 2024 175.00 175.00 167.44 167.44 167.44 6,913,379
Aug 30, 2024 166.00 179.99 164.46 176.83 176.83 10,624,361
Aug 29, 2024 162.00 168.39 161.25 166.60 166.60 9,353,296
Aug 28, 2024 166.55 168.00 158.18 165.60 165.60 17,357,135
Aug 27, 2024 175.03 177.90 172.19 175.74 175.74 4,251,053
Aug 26, 2024 178.00 179.50 174.30 175.71 175.71 3,683,494
Aug 23, 2024 178.70 180.71 176.87 177.78 177.78 3,155,632
Aug 22, 2024 180.72 181.70 177.30 178.67 178.67 4,229,134
Aug 21, 2024 181.20 183.32 180.70 180.81 180.81 2,892,915
Aug 20, 2024 184.00 184.00 180.71 182.17 182.17 3,685,573
Aug 19, 2024 184.00 189.07 183.56 184.03 184.03 3,874,430
Aug 16, 2024 185.20 185.20 181.75 183.80 183.80 3,408,443
Aug 15, 2024 184.55 188.58 184.00 185.31 185.31 4,344,062
Aug 14, 2024 188.80 188.98 183.40 185.55 185.55 4,767,631
Aug 13, 2024 191.63 191.66 187.45 188.88 188.88 3,345,543
Aug 12, 2024 191.67 193.47 189.62 191.29 191.29 3,454,374
Aug 9, 2024 195.80 198.18 192.50 193.50 193.50 4,814,544
Aug 8, 2024 189.90 200.55 189.30 194.90 194.90 8,102,980
Aug 7, 2024 184.94 191.97 183.38 191.00 191.00 7,818,438
Aug 6, 2024 183.59 186.40 182.01 185.00 185.00 6,294,012
Aug 5, 2024 177.20 186.02 176.39 183.42 183.42 9,016,521
Aug 2, 2024 177.00 179.99 176.03 177.00 177.00 3,543,914
Aug 1, 2024 184.25 184.30 177.00 178.23 178.23 6,623,563
Jul 31, 2024 180.14 188.00 180.10 184.33 184.33 8,885,224
Jul 30, 2024 176.99 180.79 173.20 180.76 180.76 7,757,907
Jul 29, 2024 180.23 182.99 178.01 178.65 178.65 5,495,480
Jul 26, 2024 181.79 183.70 179.27 182.35 182.35 4,407,368
Jul 25, 2024 181.01 184.45 179.66 181.47 181.47 5,810,353
Jul 24, 2024 184.99 186.55 180.01 181.00 181.00 7,315,197
Jul 23, 2024 197.00 197.59 185.29 185.29 185.29 8,416,794
Jul 22, 2024 204.09 204.09 196.30 197.00 197.00 6,725,319
Jul 19, 2024 199.20 204.66 196.83 204.01 204.01 6,948,426
Jul 18, 2024 198.50 204.30 198.00 200.30 200.30 6,120,721
Jul 17, 2024 193.00 199.61 190.70 199.40 199.40 6,699,747
Jul 16, 2024 194.99 196.20 192.04 193.18 193.18 5,032,406
Jul 15, 2024 197.10 199.48 194.49 195.90 195.90 4,741,240
Jul 12, 2024 194.96 198.65 192.35 197.22 197.22 7,312,743
Jul 11, 2024 193.65 198.56 190.51 193.19 193.19 7,674,613
Jul 10, 2024 187.91 195.67 186.66 191.28 191.28 6,505,842
Jul 9, 2024 189.02 190.98 184.23 189.80 189.80 9,916,669
Jul 8, 2024 192.88 194.36 188.88 190.00 190.00 5,022,212
Jul 5, 2024 4.37 Dividend
Jul 5, 2024 201.35 201.35 201.35 201.35 201.35 -
Jul 4, 2024 203.41 205.60 199.50 201.35 196.98 4,728,424
Jul 3, 2024 208.50 209.81 203.00 203.41 199.00 4,183,969
Jul 2, 2024 206.00 211.40 204.62 208.64 204.11 5,277,405
Jul 1, 2024 209.00 211.63 204.03 207.06 202.57 6,046,655
Jun 28, 2024 215.00 216.50 210.45 210.88 206.30 4,800,253
Jun 27, 2024 217.20 218.00 212.80 216.01 211.32 4,328,008
Jun 26, 2024 216.55 221.59 216.55 218.05 213.32 3,518,846
Jun 25, 2024 219.05 221.98 217.42 218.77 214.02 5,008,980
Jun 24, 2024 213.01 222.00 212.38 219.14 214.38 6,626,588
Jun 21, 2024 222.00 223.49 215.64 217.00 212.29 7,362,891
Jun 20, 2024 225.00 225.81 219.99 224.22 219.35 5,171,916
Jun 19, 2024 228.00 228.80 224.50 225.08 220.19 4,087,466
Jun 18, 2024 232.50 235.00 226.80 227.87 222.92 4,450,647
Jun 17, 2024 233.80 234.50 227.50 233.29 228.23 5,123,468
Jun 14, 2024 228.40 235.88 226.54 234.81 229.71 7,028,968
Jun 13, 2024 231.98 232.90 226.82 228.40 223.44 4,635,936
Jun 12, 2024 231.67 234.90 231.00 231.74 226.71 3,379,051
Jun 11, 2024 236.69 237.80 230.31 231.81 226.78 5,364,278
Jun 7, 2024 243.98 244.30 236.43 237.43 232.28 4,404,332
Jun 6, 2024 243.88 244.98 238.50 241.83 236.58 4,255,718
Jun 5, 2024 243.50 247.33 242.50 243.96 238.67 3,625,619
Jun 4, 2024 243.10 246.42 242.00 243.91 238.62 3,665,508
Jun 3, 2024 241.80 246.75 240.08 243.10 237.82 3,971,686
May 31, 2024 244.00 245.54 241.34 241.34 236.10 2,950,923
May 30, 2024 244.11 247.00 241.24 243.50 238.22 3,273,972
May 29, 2024 247.97 248.97 244.35 245.38 240.05 3,011,292
May 28, 2024 250.14 251.41 247.65 247.97 242.59 2,367,811
May 27, 2024 251.88 254.58 250.02 251.16 245.71 2,915,647
May 24, 2024 257.61 257.90 250.00 252.14 246.67 3,740,859
May 23, 2024 260.52 261.00 257.08 257.45 251.86 2,055,130
May 22, 2024 261.33 262.00 256.70 259.42 253.79 2,880,689
May 21, 2024 258.99 262.00 255.30 261.33 255.66 3,476,046
May 20, 2024 263.77 271.50 263.00 264.57 258.83 3,998,670
May 17, 2024 262.14 265.59 258.80 263.77 258.05 3,522,912
May 16, 2024 261.80 263.89 256.18 261.80 256.12 4,113,170
May 15, 2024 263.13 264.59 260.13 260.45 254.80 2,296,303
May 14, 2024 264.53 265.12 260.00 263.17 257.46 3,804,178
May 13, 2024 268.03 269.00 263.79 264.12 258.39 5,186,744
May 10, 2024 269.96 271.85 267.10 270.32 264.45 2,717,392
May 9, 2024 269.56 271.00 267.80 269.03 263.19 3,597,370
May 8, 2024 270.07 271.50 268.08 268.70 262.87 2,562,082
May 7, 2024 268.00 272.56 265.00 270.12 264.26 3,796,098
May 6, 2024 266.99 273.68 265.50 269.00 263.16 7,219,411
Apr 30, 2024 259.80 267.38 258.80 262.31 256.62 6,103,165
Apr 29, 2024 252.31 265.00 252.28 258.05 252.45 8,186,816
Apr 26, 2024 249.00 255.98 249.00 252.29 246.81 6,728,397
Apr 25, 2024 249.00 249.00 243.17 245.58 240.25 3,180,037
Apr 24, 2024 249.65 249.70 245.50 249.09 243.68 2,217,259
Apr 23, 2024 244.67 249.05 241.75 248.40 243.01 3,896,632
Apr 22, 2024 240.87 245.82 239.55 243.70 238.41 2,976,447
Apr 19, 2024 240.82 243.50 236.50 238.88 233.70 2,849,502
Apr 18, 2024 242.19 246.45 239.00 242.40 237.14 2,862,521
Apr 17, 2024 245.30 247.60 241.40 243.23 237.95 3,726,226
Apr 16, 2024 249.00 251.50 245.20 247.81 242.43 3,575,249
Apr 15, 2024 240.09 251.90 238.59 251.79 246.33 5,570,276
Apr 12, 2024 243.40 245.80 240.00 240.10 234.89 2,764,855
Apr 11, 2024 242.40 246.00 242.00 243.71 238.42 2,324,762
Apr 10, 2024 246.65 248.50 241.51 244.76 239.45 3,437,684
Apr 9, 2024 246.62 248.85 244.66 245.55 240.22 2,378,836
Apr 8, 2024 250.00 250.00 245.25 246.62 241.27 4,652,093
Apr 3, 2024 254.30 256.20 252.55 253.68 248.17 1,857,499
Apr 2, 2024 251.50 256.08 250.51 254.30 248.78 3,270,262
Apr 1, 2024 245.00 257.00 244.99 252.54 247.06 4,162,202
Mar 29, 2024 245.01 246.89 243.57 245.08 239.76 833,200
Mar 28, 2024 246.00 248.98 244.70 245.10 239.78 2,824,786
Mar 27, 2024 249.84 251.79 245.26 246.26 240.92 2,649,997
Mar 26, 2024 247.99 250.99 246.45 250.18 244.75 2,978,972
Mar 25, 2024 248.00 248.00 243.23 246.52 241.17 2,573,251
Mar 22, 2024 249.74 250.00 243.10 246.85 241.49 3,288,355
Mar 21, 2024 251.50 252.99 248.80 249.73 244.31 3,006,303
Mar 20, 2024 249.54 250.50 247.90 248.80 243.40 3,273,554
Mar 19, 2024 248.00 254.00 246.16 250.48 245.04 3,854,487
Mar 18, 2024 249.60 251.27 247.50 250.15 244.72 2,610,144
Mar 15, 2024 249.57 252.99 248.00 251.88 246.41 3,500,342
Mar 14, 2024 254.33 257.74 245.20 251.38 245.92 4,698,133
Mar 13, 2024 252.50 256.71 251.88 254.70 249.17 3,401,062
Mar 12, 2024 242.11 257.80 241.65 255.44 249.90 7,369,850
Mar 11, 2024 236.50 243.55 236.36 242.11 236.86 3,315,051
Mar 8, 2024 237.20 239.45 235.81 237.00 231.86 2,127,768
Mar 7, 2024 238.69 239.57 236.40 237.78 232.62 2,503,066
Mar 6, 2024 241.70 242.96 237.69 238.00 232.83 2,444,017
Mar 5, 2024 236.56 243.00 235.40 241.96 236.71 4,709,473
Mar 4, 2024 236.90 240.37 235.56 236.60 231.46 3,594,366
Mar 1, 2024 231.90 239.28 230.85 237.00 231.86 4,895,856
Feb 29, 2024 226.79 233.50 225.95 233.06 228.00 4,388,811
Feb 28, 2024 225.11 228.78 223.20 226.79 221.87 3,688,601
Feb 27, 2024 226.22 227.98 223.90 226.07 221.16 4,098,626
Feb 26, 2024 232.00 234.38 227.50 228.23 223.28 3,574,308
Feb 23, 2024 232.15 238.39 231.55 233.46 228.39 3,134,390
Feb 22, 2024 232.97 235.98 230.38 234.90 229.80 2,961,888
Feb 21, 2024 223.00 236.88 221.01 233.87 228.79 8,579,608
Feb 20, 2024 224.88 228.18 220.91 223.17 218.33 3,820,429
Feb 19, 2024 229.78 232.00 223.54 224.82 219.94 5,532,002
Feb 8, 2024 226.51 229.70 220.13 225.20 220.31 5,560,061
Feb 7, 2024 220.99 227.00 218.00 226.33 221.42 6,403,286
Feb 6, 2024 214.08 221.30 213.60 219.80 215.03 6,329,909
Feb 5, 2024 206.74 217.20 205.58 214.65 209.99 6,735,044
Feb 2, 2024 205.02 212.41 203.88 209.50 204.95 6,819,526
Feb 1, 2024 200.00 205.50 199.59 203.97 199.54 3,945,991
Jan 31, 2024 200.00 202.17 197.97 200.11 195.77 3,709,528
Jan 30, 2024 207.10 207.12 200.61 201.11 196.75 3,039,112
Jan 29, 2024 208.19 212.60 206.40 208.20 203.68 4,115,859
Jan 26, 2024 203.13 207.71 203.01 207.39 202.89 4,276,362
Jan 25, 2024 200.63 205.59 198.50 204.29 199.86 4,490,756
Jan 24, 2024 203.50 203.99 196.94 200.72 196.36 3,618,707
Jan 23, 2024 201.71 203.71 199.00 201.26 196.89 3,196,123
Jan 22, 2024 204.00 204.97 200.00 202.23 197.84 5,141,563
Jan 19, 2024 202.05 207.80 201.00 205.48 201.02 5,328,170
Jan 18, 2024 198.00 204.61 195.88 204.34 199.91 8,324,478
Jan 17, 2024 203.71 204.50 194.43 196.39 192.13 7,347,568
Jan 16, 2024 202.89 206.99 201.20 204.51 200.07 4,696,660
Jan 15, 2024 210.80 210.80 203.50 203.89 199.46 5,380,134
Jan 12, 2024 211.11 212.48 207.50 211.47 206.88 2,791,325
Jan 11, 2024 211.90 214.30 209.33 212.88 208.26 2,158,111
Jan 10, 2024 210.00 216.00 208.31 213.10 208.47 2,939,800
Jan 9, 2024 213.45 214.99 209.21 211.01 206.43 3,182,928
Jan 8, 2024 214.53 216.50 211.00 213.51 208.88 2,948,830

Related Tickers

000568.SZ Luzhou Laojiao Co.,Ltd
115.30
-3.71%
 
000858.SZ Wuliangye Yibin Co.,Ltd.
130.83
-3.38%
 
600519.SS Kweichow Moutai Co., Ltd.
1,440.00
-2.37%
 
Y92.SI Thai Beverage Public Company Limited
0.5650
-0.88%